Indicators

Charles Schwab (NY: SCHW )

76.11 +0.67 (+0.89%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	28.51	28.55	27.86	28.28	7,411,310	-0.22(-0.78%)
May 28, 2015	28.32	28.56	28.23	28.51	5,397,370	+0.13(+0.44%)
May 27, 2015	28.11	28.46	27.94	28.38	5,137,250	+0.43(+1.53%)
May 26, 2015	28.02	28.12	27.88	27.95	5,755,321	-0.12(-0.41%)
May 22, 2015	28.11	28.07	28.07	28.07	6,330,814	-0.06(-0.22%)
May 21, 2015	28.09	28.37	27.97	28.13	6,671,406	-0.16(-0.57%)
May 20, 2015	28.35	28.53	28.11	28.29	5,867,621	-0.07(-0.25%)
May 19, 2015	28.70	28.98	28.33	28.36	6,148,537	-0.11(-0.38%)
May 18, 2015	27.92	28.52	27.90	28.47	7,586,637	+0.58(+2.08%)
May 15, 2015	28.36	28.43	27.69	27.89	5,885,112	-0.54(-1.89%)
May 14, 2015	28.56	28.59	28.09	28.43	7,170,745	+0.10(+0.35%)
May 13, 2015	28.39	28.46	28.17	28.33	5,436,458	-0.06(-0.22%)
May 12, 2015	28.49	28.61	28.18	28.39	8,210,223	-0.24(-0.84%)
May 11, 2015	27.98	28.76	27.91	28.63	12,317,537	+0.68(+2.43%)
May 08, 2015	27.98	28.05	27.71	27.95	6,628,119	+0.10(+0.35%)
May 07, 2015	27.69	28.00	27.54	27.85	8,179,439	+0.13(+0.48%)
May 06, 2015	28.32	28.32	27.53	27.72	9,083,129	-0.16(-0.58%)
May 05, 2015	27.87	28.40	27.82	27.88	8,924,694	-0.11(-0.38%)
May 04, 2015	27.43	28.14	27.29	27.99	8,921,544	+0.60(+2.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.